TAKEUCHI MFG.CO.,LTD.(6432) Historical

52 Week High Dec 4, 2025

7,450 JPY

52 Week Low Apr 7, 2025

3,915 JPY

Yearly High Dec 4, 2025

7,450 JPY

Yearly Low Apr 7, 2025

3,915 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,110	7,450	6,870	7,190	+70	+0.98%	1,380,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	7,120	+8.37%	6,878	1,295,600	89,000	635,800	7.14
Nov 21, 2025	6,570	+0.31%	6,443	1,129,800	72,300	674,000	9.32
Nov 14, 2025	6,550	+2.02%	6,491	1,043,300	66,500	684,400	10.29
Nov 7, 2025	6,420	+0.78%	6,405	1,101,000	61,900	660,900	10.68
Oct 31, 2025	6,370	+1.76%	6,445	1,614,300	67,300	674,300	10.02
Oct 24, 2025	6,260	+5.39%	6,195	1,902,000	72,600	677,800	9.34
Oct 17, 2025	5,940	+14.01%	5,872	2,861,600	66,500	686,200	10.32
Oct 10, 2025	5,210	+3.17%	5,343	1,637,800	50,000	737,600	14.75
Oct 3, 2025	5,050	-4.54%	5,118	848,600	40,900	655,300	16.02
Sep 26, 2025	5,290	+0.57%	5,242	832,900	46,200	639,500	13.84
Sep 19, 2025	5,260	-3.49%	5,339	566,800	43,100	607,400	14.09
Sep 12, 2025	5,450	+3.42%	5,400	1,029,400	46,100	599,400	13.00
Sep 5, 2025	5,270	+2.13%	5,138	903,200	47,600	612,500	12.87
Aug 29, 2025	5,160	+0.58%	5,216	720,500	40,000	602,700	15.07
Aug 22, 2025	5,130	-6.22%	5,274	1,649,300	46,300	544,000	11.75
Aug 15, 2025	5,470	-0.91%	5,464	1,187,200	61,000	492,700	8.08
Aug 8, 2025	5,520	+1.66%	5,484	1,078,300	89,000	755,400	8.49
Aug 1, 2025	5,430	+3.43%	5,370	1,609,000	79,200	787,300	9.94
Jul 25, 2025	5,250	+9.15%	5,296	2,314,900	79,200	763,700	9.64
Jul 18, 2025	4,810	-1.13%	4,782	1,028,500	62,600	934,000	14.92